|
Closing price on 4/16/2020
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.40 |
| Volume |
41,300 |
| Split-adjusted Price |
5.03 |
|
|
DTD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.51
|
5.03
|
41,300
|
|
|
4/15/2020
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.54
|
4.99
|
56,900
|
|
|
4/14/2020
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.20
|
10.60
|
10.32
|
5.03
|
20,700
|
|
|
4/13/2020
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.48
|
4.99
|
79,100
|
|
|
4/10/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.25
|
4.89
|
32,600
|
|
|
4/9/2020
|
+0.20 / +1.98%
|
10.10
|
10.50
|
10.00
|
10.30
|
10.32
|
4.89
|
66,000
|
|
|
4/8/2020
|
-0.30 / -2.88%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.09
|
4.80
|
106,800
|
|
|
4/7/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.00
|
10.40
|
10.18
|
4.94
|
57,100
|
|
|
4/6/2020
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.17
|
4.94
|
64,600
|
|
|
4/3/2020
|
+0.30 / +3.06%
|
9.80
|
10.10
|
9.80
|
10.10
|
9.92
|
4.80
|
26,900
|
|
|
4/1/2020
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.66
|
4.65
|
30,500
|
|
|
3/31/2020
|
+0.20 / +2.15%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.41
|
4.51
|
60,600
|
|
|
3/30/2020
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.20
|
9.30
|
9.28
|
4.42
|
50,900
|
|
|
3/27/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.41
|
4.46
|
74,300
|
|
|
3/26/2020
|
-0.50 / -5.05%
|
9.80
|
9.90
|
9.40
|
9.40
|
9.70
|
4.46
|
52,000
|
|
|
3/25/2020
|
+0.60 / +6.45%
|
9.50
|
10.10
|
9.30
|
9.90
|
9.60
|
4.70
|
96,300
|
|
|
3/24/2020
|
+0.30 / +3.33%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.25
|
4.42
|
47,000
|
|
|
3/23/2020
|
-1.00 / -10.00%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.27
|
4.27
|
132,700
|
|
|
3/20/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.93
|
4.75
|
55,100
|
|
|
3/19/2020
|
-0.30 / -2.91%
|
10.00
|
10.00
|
9.30
|
10.00
|
9.83
|
4.75
|
47,800
|
|
|
3/18/2020
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.20
|
4.89
|
47,000
|
|
|
3/17/2020
|
+0.70 / +7.29%
|
9.40
|
10.30
|
9.30
|
10.30
|
9.64
|
4.89
|
30,500
|
|
|
3/16/2020
|
+0.20 / +2.13%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.51
|
4.56
|
67,000
|
|
|
3/13/2020
|
-0.60 / -6.00%
|
10.00
|
10.00
|
9.00
|
9.40
|
9.25
|
4.46
|
184,700
|
|
|
3/12/2020
|
-0.90 / -8.26%
|
10.50
|
10.80
|
9.90
|
10.00
|
10.01
|
4.75
|
269,200
|
|
|
3/11/2020
|
+0.10 / +0.93%
|
11.10
|
11.30
|
10.50
|
10.90
|
10.92
|
5.18
|
142,100
|
|
|
3/10/2020
|
-0.50 / -4.42%
|
10.30
|
11.30
|
10.20
|
10.80
|
10.53
|
5.13
|
167,000
|
|
|
3/9/2020
|
-1.20 / -9.60%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.35
|
5.37
|
117,300
|
|
|
3/6/2020
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.44
|
5.94
|
56,200
|
|
|
3/5/2020
|
+0.40 / +3.23%
|
12.40
|
13.10
|
12.30
|
12.80
|
12.63
|
6.08
|
73,400
|
|
|